629 lines
28 KiB
CSV
629 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240429,192600,759264291,417,417,417,417,79740
|
|
20240429,192500,759264291,417,417,417,417,0
|
|
20240429,192400,759264291,417,417,417,417,0
|
|
20240429,192300,759264291,417,417,417,417,0
|
|
20240429,192200,759264291,417,417,417,417,0
|
|
20240429,192100,759264291,417,417,417,417,0
|
|
20240429,192000,759264291,417,417,417,417,0
|
|
20240429,191900,759264291,417,417,417,417,0
|
|
20240429,191800,759264291,417,417,417,417,0
|
|
20240429,191700,759264291,417,417,417,417,0
|
|
20240429,191600,759264291,417,417,417,417,0
|
|
20240429,191500,759264291,417,417,417,417,0
|
|
20240429,191400,759264291,417,417,417,417,0
|
|
20240429,191300,759264291,417,417,417,417,0
|
|
20240429,191200,759264291,417,417,417,417,0
|
|
20240429,191100,759264291,417,417,417,417,0
|
|
20240429,191000,759264291,417,417,417,417,0
|
|
20240429,190900,759264291,417,417,417,417,0
|
|
20240429,190800,759264291,417,417,417,417,0
|
|
20240429,190700,759264291,417,417,417,417,0
|
|
20240429,190600,759264291,417,417,417,417,0
|
|
20240429,190500,759264291,417,417,417,417,0
|
|
20240429,190400,759264291,417,417,417,417,0
|
|
20240429,190300,759264291,417,417,417,417,0
|
|
20240429,190200,759264291,417,417,417,417,0
|
|
20240429,190100,759264291,417,417,417,417,0
|
|
20240429,190000,759264291,417,417,417,417,0
|
|
20240429,185900,759264291,417,417,417,417,0
|
|
20240429,185800,759264291,417,417,417,417,0
|
|
20240429,185700,759264291,417,417,417,417,0
|
|
20240429,185600,759264291,417,417,417,417,79740
|
|
20240429,185500,759264291,417,417,417,417,0
|
|
20240429,185400,759264291,417,417,417,417,0
|
|
20240429,185300,759264291,417,417,417,417,0
|
|
20240429,185200,759264291,417,417,417,417,0
|
|
20240429,185100,759264291,417,417,417,417,0
|
|
20240429,185000,759264291,417,417,417,417,0
|
|
20240429,184900,759264291,417,417,417,417,0
|
|
20240429,184800,759264291,417,417,417,417,0
|
|
20240429,184700,759264291,417,417,417,417,0
|
|
20240429,184600,759264291,417,417,417,417,0
|
|
20240429,184500,759264291,417,417,417,417,0
|
|
20240429,184400,759264291,417,417,417,417,0
|
|
20240429,184300,759264291,417,417,417,417,0
|
|
20240429,184200,759264291,417,417,417,417,0
|
|
20240429,184100,759264291,417,417,417,417,0
|
|
20240429,184000,759264291,417,417,417,417,0
|
|
20240429,183900,759264291,417,417,417,417,0
|
|
20240429,183800,759264291,417,417,417,417,0
|
|
20240429,183700,759264291,417,417,417,417,0
|
|
20240429,183600,759264291,417,417,417,417,0
|
|
20240429,183500,759264291,417,417,417,417,0
|
|
20240429,183400,759264291,417,417,417,417,0
|
|
20240429,183300,759264291,417,417,417,417,0
|
|
20240429,183200,759264291,417,417,417,417,0
|
|
20240429,183100,759264291,417,417,417,417,0
|
|
20240429,183000,759264291,417,417,417,417,0
|
|
20240429,182900,759264291,417,417,417,417,0
|
|
20240429,182800,759264291,417,417,417,417,0
|
|
20240429,182700,759264291,417,417,417,417,0
|
|
20240429,182600,759264291,417,417,417,417,79740
|
|
20240429,182500,759264291,417,417,417,417,0
|
|
20240429,182400,759264291,417,417,417,417,0
|
|
20240429,182300,759264291,417,417,417,417,0
|
|
20240429,182200,759264291,417,417,417,417,0
|
|
20240429,182100,759264291,417,417,417,417,0
|
|
20240429,182000,759264291,417,417,417,417,0
|
|
20240429,181900,759264291,417,417,417,417,0
|
|
20240429,181800,759264291,417,417,417,417,0
|
|
20240429,181700,759264291,417,417,417,417,0
|
|
20240429,181600,759264291,417,417,417,417,0
|
|
20240429,181500,759264291,417,417,417,417,0
|
|
20240429,181400,759264291,417,417,417,417,0
|
|
20240429,181300,759264291,417,417,417,417,0
|
|
20240429,181200,759264291,417,417,417,417,0
|
|
20240429,181100,759264291,417,417,417,417,0
|
|
20240429,181000,759264291,417,417,417,417,0
|
|
20240429,180900,759264291,417,417,417,417,0
|
|
20240429,180800,759264291,417,417,417,417,0
|
|
20240429,180700,759264291,417,417,417,417,0
|
|
20240429,180600,759264291,417,417,417,417,0
|
|
20240429,180500,759264291,417,417,417,417,0
|
|
20240429,180400,759264291,417,417,417,417,0
|
|
20240429,180300,759264291,417,417,417,417,0
|
|
20240429,180200,759264291,417,417,417,417,0
|
|
20240429,180100,759264291,417,417,417,417,0
|
|
20240429,180000,759264291,417,417,417,417,0
|
|
20240429,175900,759264291,417,417,417,417,0
|
|
20240429,175800,759264291,417,417,417,417,0
|
|
20240429,175700,759264291,417,417,417,417,0
|
|
20240429,175600,759264291,417,417,417,417,79740
|
|
20240429,175500,759264291,417,417,417,417,0
|
|
20240429,175400,759264291,417,417,417,417,0
|
|
20240429,175300,759264291,417,417,417,417,0
|
|
20240429,175200,759264291,417,417,417,417,0
|
|
20240429,175100,759264291,417,417,417,417,0
|
|
20240429,175000,759264291,417,417,417,417,0
|
|
20240429,174900,759264291,417,417,417,417,0
|
|
20240429,174800,759264291,417,417,417,417,0
|
|
20240429,174700,759264291,417,417,417,417,0
|
|
20240429,174600,759264291,417,417,417,417,0
|
|
20240429,174500,759264291,417,417,417,417,0
|
|
20240429,174400,759264291,417,417,417,417,0
|
|
20240429,174300,759264291,417,417,417,417,0
|
|
20240429,174200,759264291,417,417,417,417,0
|
|
20240429,174100,759264291,417,417,417,417,0
|
|
20240429,174000,759264291,417,417,417,417,0
|
|
20240429,173900,759264291,417,417,417,417,0
|
|
20240429,173800,759264291,417,417,417,417,0
|
|
20240429,173700,759264291,417,417,417,417,0
|
|
20240429,173600,759264291,417,417,417,417,0
|
|
20240429,173500,759264291,417,417,417,417,0
|
|
20240429,173400,759264291,417,417,417,417,0
|
|
20240429,173300,759264291,417,417,417,417,0
|
|
20240429,173200,759264291,417,417,417,417,0
|
|
20240429,173100,759264291,417,417,417,417,0
|
|
20240429,173000,759264291,417,417,417,417,0
|
|
20240429,172900,759264291,417,417,417,417,0
|
|
20240429,172800,759264291,417,417,417,417,0
|
|
20240429,172700,759264291,417,417,417,417,0
|
|
20240429,172600,759264291,417,417,417,417,79740
|
|
20240429,172500,759264291,417,417,417,417,0
|
|
20240429,172400,759264291,417,417,417,417,0
|
|
20240429,172300,759264291,417,417,417,417,0
|
|
20240429,172200,759264291,417,417,417,417,0
|
|
20240429,172100,759264291,417,417,417,417,0
|
|
20240429,172000,759264291,417,417,417,417,0
|
|
20240429,171900,759264291,417,417,417,417,0
|
|
20240429,171800,759264291,417,417,417,417,0
|
|
20240429,171700,759264291,417,417,417,417,0
|
|
20240429,171600,759264291,417,417,417,417,0
|
|
20240429,171500,759264291,417,417,417,417,0
|
|
20240429,171400,759264291,417,417,417,417,0
|
|
20240429,171300,759264291,417,417,417,417,0
|
|
20240429,171200,759264291,417,417,417,417,0
|
|
20240429,171100,759264291,417,417,417,417,0
|
|
20240429,171000,759264291,417,417,417,417,0
|
|
20240429,170900,759264291,417,417,417,417,0
|
|
20240429,170800,759264291,417,417,417,417,0
|
|
20240429,170700,759264291,417,417,417,417,0
|
|
20240429,170600,759264291,417,417,417,417,0
|
|
20240429,170500,759264291,417,417,417,417,0
|
|
20240429,170400,759264291,417,417,417,417,0
|
|
20240429,170300,759264291,417,417,417,417,0
|
|
20240429,170200,759264291,417,417,417,417,0
|
|
20240429,170100,759264291,417,417,417,417,0
|
|
20240429,170000,759264291,417,417,417,417,0
|
|
20240429,165900,759264291,417,417,417,417,0
|
|
20240429,165800,759264291,417,417,417,417,0
|
|
20240429,165700,759264291,417,417,417,417,0
|
|
20240429,165600,759264291,417,417,417,417,79740
|
|
20240429,165500,759264291,417,417,417,417,0
|
|
20240429,165400,759264291,417,417,417,417,0
|
|
20240429,165300,759264291,417,417,417,417,0
|
|
20240429,165200,759264291,417,417,417,417,0
|
|
20240429,165100,759264291,417,417,417,417,0
|
|
20240429,165000,759264291,417,417,417,417,0
|
|
20240429,164900,759264291,417,417,417,417,0
|
|
20240429,164800,759264291,417,417,417,417,0
|
|
20240429,164700,759264291,417,417,417,417,0
|
|
20240429,164600,759264291,417,417,417,417,0
|
|
20240429,164500,759264291,417,417,417,417,0
|
|
20240429,164400,759264291,417,417,417,417,0
|
|
20240429,164300,759264291,417,417,417,417,0
|
|
20240429,164200,759264291,417,417,417,417,0
|
|
20240429,164100,759264291,417,417,417,417,0
|
|
20240429,164000,759264291,417,417,417,417,0
|
|
20240429,163900,759264291,417,417,417,417,0
|
|
20240429,163800,759264291,417,417,417,417,0
|
|
20240429,163700,759264291,417,417,417,417,0
|
|
20240429,163600,759264291,417,417,417,417,0
|
|
20240429,163500,759264291,417,417,417,417,0
|
|
20240429,163400,759264291,417,417,417,417,0
|
|
20240429,163300,759264291,417,417,417,417,0
|
|
20240429,163200,759264291,417,417,417,417,0
|
|
20240429,163100,759264291,417,417,417,417,0
|
|
20240429,163000,759264291,417,417,417,417,0
|
|
20240429,162900,759264291,417,417,417,417,0
|
|
20240429,162800,759264291,417,417,417,417,0
|
|
20240429,162700,759264291,417,417,417,417,0
|
|
20240429,162600,759264291,417,417,417,417,79740
|
|
20240429,162500,759264291,417,417,417,417,0
|
|
20240429,162400,759264291,417,417,417,417,0
|
|
20240429,162300,759264291,417,417,417,417,0
|
|
20240429,162200,759264291,417,417,417,417,0
|
|
20240429,162100,759264291,417,417,417,417,0
|
|
20240429,162000,759264291,417,417,417,417,0
|
|
20240429,161900,759264291,417,417,417,417,0
|
|
20240429,161800,759264291,417,417,417,417,0
|
|
20240429,161700,759264291,417,417,417,417,0
|
|
20240429,161600,759264291,417,417,417,417,0
|
|
20240429,161500,759264291,417,417,417,417,0
|
|
20240429,161400,759264291,417,417,417,417,0
|
|
20240429,161300,759264291,417,417,417,417,0
|
|
20240429,161200,759264291,417,417,417,417,0
|
|
20240429,161100,759264291,417,417,417,417,0
|
|
20240429,161000,759264291,417,417,417,417,0
|
|
20240429,160900,759264291,417,417,417,417,0
|
|
20240429,160800,759264291,417,417,417,417,0
|
|
20240429,160700,759264291,417,417,417,417,0
|
|
20240429,160600,759264291,417,417,417,417,0
|
|
20240429,160500,759264291,417,417,417,417,0
|
|
20240429,160400,759264291,417,417,417,417,0
|
|
20240429,160300,759264291,417,417,417,417,0
|
|
20240429,160200,759264291,417,417,417,417,0
|
|
20240429,160100,759264291,417,417,417,417,0
|
|
20240429,160000,759264291,417,417,417,417,0
|
|
20240429,155900,759264291,417,417,417,417,0
|
|
20240429,155800,759264291,417,417,417,417,0
|
|
20240429,155700,759264291,417,417,417,417,0
|
|
20240429,155600,759264291,417,417,417,417,79740
|
|
20240429,155500,759264291,417,417,417,417,0
|
|
20240429,155400,759264291,417,417,417,417,0
|
|
20240429,155300,759264291,417,417,417,417,0
|
|
20240429,155200,759264291,417,417,417,417,0
|
|
20240429,155100,759264291,417,417,417,417,0
|
|
20240429,155000,759264291,417,417,417,417,0
|
|
20240429,154900,759264291,417,417,417,417,0
|
|
20240429,154800,759264291,417,417,417,417,0
|
|
20240429,154700,759264291,417,417,417,417,0
|
|
20240429,154600,759264291,417,417,417,417,0
|
|
20240429,154500,759264291,417,417,417,417,0
|
|
20240429,154400,759264291,417,417,417,417,0
|
|
20240429,154300,759264291,417,417,417,417,0
|
|
20240429,154200,759264291,417,417,417,417,0
|
|
20240429,154100,759264291,417,417,417,417,0
|
|
20240429,154000,759264291,417,417,417,417,0
|
|
20240429,153900,759264291,417,417,417,417,0
|
|
20240429,153800,759264291,417,417,417,417,0
|
|
20240429,153700,759264291,417,417,417,417,0
|
|
20240429,153600,759264291,417,417,417,417,0
|
|
20240429,153500,759264291,417,417,417,417,0
|
|
20240429,153400,759264291,417,417,417,417,0
|
|
20240429,153300,759264291,417,417,417,417,0
|
|
20240429,153200,759264291,417,417,417,417,0
|
|
20240429,153100,759264291,417,417,417,417,0
|
|
20240429,153000,759264291,417,417,417,417,79740
|
|
20240429,152900,726012711,432,432,432,432,0
|
|
20240429,152800,726012711,432,432,432,432,0
|
|
20240429,152700,726012711,432,432,432,432,0
|
|
20240429,152600,726012711,432,432,432,432,0
|
|
20240429,152500,726012711,432,432,432,432,0
|
|
20240429,152400,726012711,432,432,432,432,0
|
|
20240429,152300,726012711,432,432,432,432,0
|
|
20240429,152200,726012711,432,432,432,432,0
|
|
20240429,152100,726012711,432,432,432,432,0
|
|
20240429,152000,726012711,432,432,432,432,0
|
|
20240429,151900,726012711,432,432,432,427,760
|
|
20240429,151800,725688103,428,428,428,428,8
|
|
20240429,151700,725684679,432,432,432,432,0
|
|
20240429,151600,725684679,432,432,432,432,11
|
|
20240429,151500,725679927,427,430,430,427,4302
|
|
20240429,151400,723837422,432,432,432,432,15
|
|
20240429,151300,723830942,433,432,433,432,579
|
|
20240429,151200,723580535,432,430,432,430,1334
|
|
20240429,151100,723004250,430,430,430,430,3272
|
|
20240429,151000,721597290,430,432,432,430,281
|
|
20240429,150900,721476444,432,432,432,432,0
|
|
20240429,150800,721476444,432,432,432,432,0
|
|
20240429,150700,721476444,432,432,432,432,0
|
|
20240429,150600,721476444,432,431,432,431,1006
|
|
20240429,150500,721042857,433,433,433,433,0
|
|
20240429,150400,721042857,433,433,433,433,0
|
|
20240429,150300,721042857,433,433,433,433,0
|
|
20240429,150200,721042857,433,433,433,433,0
|
|
20240429,150100,721042857,433,431,433,431,557
|
|
20240429,150000,720802788,431,431,431,431,1
|
|
20240429,145900,720802357,430,429,430,429,308
|
|
20240429,145800,720670087,430,430,430,430,62
|
|
20240429,145700,720643427,431,431,431,431,0
|
|
20240429,145600,720643427,431,431,431,431,0
|
|
20240429,145500,720643427,431,430,431,430,1986
|
|
20240429,145400,719789446,430,430,430,430,10
|
|
20240429,145300,719785146,429,430,430,429,129
|
|
20240429,145200,719729797,429,429,429,429,602
|
|
20240429,145100,719471539,429,428,429,428,45
|
|
20240429,145000,719452278,427,427,427,427,433
|
|
20240429,144900,719267387,427,427,427,427,211
|
|
20240429,144800,719177290,428,428,428,428,0
|
|
20240429,144700,719177290,428,427,428,426,185
|
|
20240429,144600,719098310,427,427,427,427,100
|
|
20240429,144500,719055610,427,427,427,427,1338
|
|
20240429,144400,718484284,427,427,427,427,200
|
|
20240429,144300,718398884,428,428,428,428,1
|
|
20240429,144200,718398456,426,426,426,426,434
|
|
20240429,144100,718213572,426,428,428,426,215
|
|
20240429,144000,718121980,426,429,429,426,3001
|
|
20240429,143900,716841809,427,429,429,427,1035
|
|
20240429,143800,716398394,429,429,429,429,0
|
|
20240429,143700,716398394,429,429,429,429,101
|
|
20240429,143600,716355065,427,428,428,427,1842
|
|
20240429,143500,715568520,430,430,430,430,0
|
|
20240429,143400,715568520,430,430,430,430,0
|
|
20240429,143300,715568520,430,430,430,430,0
|
|
20240429,143200,715568520,430,428,430,428,630
|
|
20240429,143100,715298480,430,430,430,430,1
|
|
20240429,143000,715298050,430,430,430,430,10
|
|
20240429,142900,715293750,428,428,428,428,124
|
|
20240429,142800,715240678,430,430,430,430,0
|
|
20240429,142700,715240678,430,430,430,430,11
|
|
20240429,142600,715235948,430,430,430,430,0
|
|
20240429,142500,715235948,430,430,430,430,1
|
|
20240429,142400,715235518,427,430,430,427,1362
|
|
20240429,142300,714653941,427,429,429,427,6667
|
|
20240429,142200,711806271,431,431,431,431,0
|
|
20240429,142100,711806271,431,431,431,431,10
|
|
20240429,142000,711801961,427,427,427,427,0
|
|
20240429,141900,711801961,427,429,429,427,2000
|
|
20240429,141800,710945887,432,432,432,432,200
|
|
20240429,141700,710859487,432,432,432,432,30
|
|
20240429,141600,710846527,432,431,432,431,152
|
|
20240429,141500,710781008,430,428,430,428,9704
|
|
20240429,141400,706624998,431,431,431,431,0
|
|
20240429,141300,706624998,431,431,431,431,0
|
|
20240429,141200,706624998,431,431,431,431,0
|
|
20240429,141100,706624998,431,431,431,431,0
|
|
20240429,141000,706624998,431,431,431,431,0
|
|
20240429,140900,706624998,431,431,431,431,0
|
|
20240429,140800,706624998,431,430,431,430,992
|
|
20240429,140700,706198437,430,430,430,430,0
|
|
20240429,140600,706198437,430,430,430,430,7
|
|
20240429,140500,706195427,429,428,430,428,1167
|
|
20240429,140400,705695218,431,429,431,429,1871
|
|
20240429,140300,704890437,429,428,429,428,323
|
|
20240429,140200,704752192,427,425,427,425,878
|
|
20240429,140100,704378735,425,424,425,424,10016
|
|
20240429,140000,700122890,424,432,432,419,64641
|
|
20240429,135900,672832819,432,433,433,432,1632
|
|
20240429,135800,672126995,433,433,433,433,600
|
|
20240429,135700,671867195,434,434,434,434,0
|
|
20240429,135600,671867195,434,434,434,434,1
|
|
20240429,135500,671866761,432,434,434,432,441
|
|
20240429,135400,671676245,430,430,430,430,0
|
|
20240429,135300,671676245,430,438,438,430,48850
|
|
20240429,135200,650576018,439,439,439,439,100
|
|
20240429,135100,650532118,439,439,439,439,0
|
|
20240429,135000,650532118,439,439,439,439,0
|
|
20240429,134900,650532118,439,439,439,439,127
|
|
20240429,134800,650476365,440,440,440,440,1
|
|
20240429,134700,650475925,439,439,439,439,120
|
|
20240429,134600,650423245,440,440,440,440,0
|
|
20240429,134500,650423245,440,440,440,440,0
|
|
20240429,134400,650423245,440,440,440,440,0
|
|
20240429,134300,650423245,440,439,440,439,2001
|
|
20240429,134200,649544805,440,439,440,439,1879
|
|
20240429,134100,648719923,439,438,439,438,1267
|
|
20240429,134000,648163941,438,439,439,438,932
|
|
20240429,133900,647755722,438,438,438,438,307
|
|
20240429,133800,647621256,436,436,436,436,33
|
|
20240429,133700,647606868,439,437,439,437,21
|
|
20240429,133600,647597679,436,436,436,436,4
|
|
20240429,133500,647595935,436,436,436,436,1725
|
|
20240429,133400,646843835,436,436,436,436,0
|
|
20240429,133300,646843835,436,436,436,436,1000
|
|
20240429,133200,646407835,440,440,440,440,1
|
|
20240429,133100,646407395,435,441,441,435,52066
|
|
20240429,133000,623716954,444,444,444,444,0
|
|
20240429,132900,623716954,444,444,444,444,0
|
|
20240429,132800,623716954,444,444,444,444,1
|
|
20240429,132700,623716510,443,442,443,442,361
|
|
20240429,132600,623556947,443,443,443,443,1000
|
|
20240429,132500,623113947,443,444,444,443,1136
|
|
20240429,132400,622609599,444,444,444,444,0
|
|
20240429,132300,622609599,444,443,444,443,5
|
|
20240429,132200,622607383,443,443,443,443,155
|
|
20240429,132100,622538718,443,444,444,443,3306
|
|
20240429,132000,621070864,444,444,444,444,0
|
|
20240429,131900,621070864,444,444,444,444,156
|
|
20240429,131800,621001600,445,444,445,444,264
|
|
20240429,131700,620884283,444,444,444,444,0
|
|
20240429,131600,620884283,444,444,444,444,39
|
|
20240429,131500,620866967,443,443,443,443,0
|
|
20240429,131400,620866967,443,444,444,443,1120
|
|
20240429,131300,620370787,444,443,444,443,156
|
|
20240429,131200,620301647,443,443,443,443,200
|
|
20240429,131100,620213047,444,443,444,443,200
|
|
20240429,131000,620124403,443,443,443,443,4895
|
|
20240429,130900,617955918,442,442,442,442,324
|
|
20240429,130800,617812710,443,442,443,442,3379
|
|
20240429,130700,616319191,441,442,442,441,350
|
|
20240429,130600,616164641,442,442,442,442,200
|
|
20240429,130500,616076241,442,442,442,442,0
|
|
20240429,130400,616076241,442,442,442,442,0
|
|
20240429,130300,616076241,442,442,442,442,0
|
|
20240429,130200,616076241,442,442,442,442,0
|
|
20240429,130100,616076241,442,442,442,442,0
|
|
20240429,130000,616076241,442,442,442,442,50
|
|
20240429,125900,616054141,441,441,441,441,1
|
|
20240429,125800,616053700,442,442,442,442,200
|
|
20240429,125700,615965300,441,441,441,441,1220
|
|
20240429,125600,615427280,440,440,440,440,12
|
|
20240429,125500,615422000,441,441,441,441,300
|
|
20240429,125400,615289700,441,441,441,441,100
|
|
20240429,125300,615245600,441,441,441,441,1
|
|
20240429,125200,615245159,440,440,440,440,0
|
|
20240429,125100,615245159,440,440,440,440,50
|
|
20240429,125000,615223159,441,441,441,441,0
|
|
20240429,124900,615223159,441,440,441,440,246
|
|
20240429,124800,615114917,440,440,441,440,603
|
|
20240429,124700,614849596,441,441,441,441,0
|
|
20240429,124600,614849596,441,441,441,441,0
|
|
20240429,124500,614849596,441,440,441,440,101
|
|
20240429,124400,614805155,441,441,441,441,0
|
|
20240429,124300,614805155,441,440,441,440,200
|
|
20240429,124200,614716956,441,442,442,441,3186
|
|
20240429,124100,613311908,441,441,441,441,0
|
|
20240429,124000,613311908,441,441,441,441,0
|
|
20240429,123900,613311908,441,441,441,441,836
|
|
20240429,123800,612943232,439,439,439,439,1348
|
|
20240429,123700,612351460,439,436,439,436,13
|
|
20240429,123600,612345756,439,439,439,439,0
|
|
20240429,123500,612345756,439,437,439,436,21
|
|
20240429,123400,612336560,439,438,439,438,218
|
|
20240429,123300,612241067,438,438,438,438,0
|
|
20240429,123200,612241067,438,438,438,438,3
|
|
20240429,123100,612239753,435,435,435,435,4
|
|
20240429,123000,612238013,438,438,438,438,1
|
|
20240429,122900,612237575,438,438,438,438,1
|
|
20240429,122800,612237137,438,438,438,438,0
|
|
20240429,122700,612237137,438,438,438,438,12
|
|
20240429,122600,612231881,434,434,434,434,0
|
|
20240429,122500,612231881,434,435,435,434,2500
|
|
20240429,122400,611146267,435,435,435,435,0
|
|
20240429,122300,611146267,435,436,436,435,1669
|
|
20240429,122200,610420041,439,439,439,439,0
|
|
20240429,122100,610420041,439,439,439,439,0
|
|
20240429,122000,610420041,439,439,439,439,0
|
|
20240429,121900,610420041,439,439,439,439,0
|
|
20240429,121800,610420041,439,439,439,439,0
|
|
20240429,121700,610420041,439,439,439,439,0
|
|
20240429,121600,610420041,439,439,439,439,0
|
|
20240429,121500,610420041,439,438,439,438,184
|
|
20240429,121400,610339447,438,438,438,438,2
|
|
20240429,121300,610338571,435,435,435,435,64
|
|
20240429,121200,610310731,439,436,439,435,4627
|
|
20240429,121100,608296732,438,438,439,437,69
|
|
20240429,121000,608266575,439,438,439,438,2
|
|
20240429,120900,608265698,437,437,437,437,240
|
|
20240429,120800,608160818,439,438,439,438,13
|
|
20240429,120700,608155123,438,438,438,438,13
|
|
20240429,120600,608149429,439,439,439,439,0
|
|
20240429,120500,608149429,439,439,439,439,0
|
|
20240429,120400,608149429,439,439,439,439,0
|
|
20240429,120300,608149429,439,439,439,439,0
|
|
20240429,120200,608149429,439,438,439,438,20
|
|
20240429,120100,608140668,435,435,438,435,1330
|
|
20240429,120000,607562115,439,439,439,439,0
|
|
20240429,115900,607562115,439,439,439,439,0
|
|
20240429,115800,607562115,439,435,439,435,1093
|
|
20240429,115700,607086656,435,436,439,435,2289
|
|
20240429,115600,606089819,439,439,439,439,778
|
|
20240429,115500,605748277,440,440,440,440,1
|
|
20240429,115400,605747837,439,439,439,439,21
|
|
20240429,115300,605738618,439,439,439,439,0
|
|
20240429,115200,605738618,439,439,439,439,1
|
|
20240429,115100,605738179,435,438,442,435,4502
|
|
20240429,115000,603774269,442,438,442,438,170
|
|
20240429,114900,603699805,438,440,440,438,5
|
|
20240429,114800,603697607,440,440,440,440,0
|
|
20240429,114700,603697607,440,440,440,440,0
|
|
20240429,114600,603697607,440,439,440,438,201
|
|
20240429,114500,603609506,440,440,442,440,958
|
|
20240429,114400,603187984,440,441,441,440,214
|
|
20240429,114300,603093709,442,442,442,442,200
|
|
20240429,114200,603005309,443,441,443,440,77
|
|
20240429,114100,602971414,443,441,443,440,249
|
|
20240429,114000,602861482,441,441,441,441,189
|
|
20240429,113900,602778133,442,442,442,442,0
|
|
20240429,113800,602778133,442,442,442,442,20
|
|
20240429,113700,602769293,439,439,439,439,666
|
|
20240429,113600,602476919,442,442,442,442,1
|
|
20240429,113500,602476477,438,438,438,438,2753
|
|
20240429,113400,601270663,438,441,441,438,3777
|
|
20240429,113300,599614266,444,444,444,444,0
|
|
20240429,113200,599614266,444,442,444,442,299
|
|
20240429,113100,599482106,442,442,442,442,0
|
|
20240429,113000,599482106,442,441,445,441,147
|
|
20240429,112900,599417247,441,441,441,441,78
|
|
20240429,112800,599382849,441,444,444,441,1101
|
|
20240429,112700,598897305,443,443,443,443,1
|
|
20240429,112600,598896862,445,445,445,445,0
|
|
20240429,112500,598896862,445,443,445,443,79
|
|
20240429,112400,598861863,439,440,443,439,1507
|
|
20240429,112300,598199762,443,443,443,443,1200
|
|
20240429,112200,597668162,443,443,443,443,1
|
|
20240429,112100,597667719,443,442,443,442,300
|
|
20240429,112000,597534885,442,439,442,437,1217
|
|
20240429,111900,597001994,436,440,440,436,7100
|
|
20240429,111800,593887785,440,443,443,440,348
|
|
20240429,111700,593734662,442,442,442,440,23603
|
|
20240429,111600,583307362,443,443,443,443,1499
|
|
20240429,111500,582643305,444,444,444,444,0
|
|
20240429,111400,582643305,444,448,448,444,5581
|
|
20240429,111300,580155797,448,446,448,446,652
|
|
20240429,111200,579865003,446,446,446,446,500
|
|
20240429,111100,579642003,449,447,449,445,2029
|
|
20240429,111000,578736760,447,447,448,447,887
|
|
20240429,110900,578339804,448,448,448,448,0
|
|
20240429,110800,578339804,448,448,448,448,0
|
|
20240429,110700,578339804,448,448,448,448,1
|
|
20240429,110600,578339356,448,448,448,448,0
|
|
20240429,110500,578339356,448,448,448,448,157
|
|
20240429,110400,578269020,449,449,449,449,0
|
|
20240429,110300,578269020,449,449,449,449,1
|
|
20240429,110200,578268571,448,444,448,444,944
|
|
20240429,110100,577845663,442,446,446,442,2056
|
|
20240429,110000,576931809,448,448,448,448,544
|
|
20240429,105900,576688097,447,447,447,447,0
|
|
20240429,105800,576688097,447,447,447,447,544
|
|
20240429,105700,576444929,446,443,446,443,4928
|
|
20240429,105600,574255618,444,444,444,444,2
|
|
20240429,105500,574254730,444,442,444,442,1415
|
|
20240429,105400,573629298,442,444,444,442,4979
|
|
20240429,105300,571423303,444,444,444,444,0
|
|
20240429,105200,571423303,444,442,444,442,51
|
|
20240429,105100,571400757,442,443,444,442,2146
|
|
20240429,105000,570451256,444,444,444,444,510
|
|
20240429,104900,570224816,446,446,446,446,0
|
|
20240429,104800,570224816,446,446,446,446,1
|
|
20240429,104700,570224370,442,442,446,442,11103
|
|
20240429,104600,565316840,442,446,446,442,33
|
|
20240429,104500,565302218,446,443,446,441,6709
|
|
20240429,104400,562336295,444,444,444,444,360
|
|
20240429,104300,562176455,444,445,445,442,2803
|
|
20240429,104200,560933564,446,446,446,446,296
|
|
20240429,104100,560801548,447,450,450,442,50001
|
|
20240429,104000,538652446,452,452,452,452,0
|
|
20240429,103900,538652446,452,448,452,447,3900
|
|
20240429,103800,536907550,448,449,449,448,1000
|
|
20240429,103700,536459549,448,449,449,448,4120
|
|
20240429,103600,534612636,449,449,449,449,29
|
|
20240429,103500,534599615,449,448,449,448,2544
|
|
20240429,103400,533459859,448,448,448,448,0
|
|
20240429,103300,533459859,448,449,449,448,2159
|
|
20240429,103200,532492127,448,451,451,448,12453
|
|
20240429,103100,526891353,452,452,452,452,5047
|
|
20240429,103000,524610109,455,454,455,454,122
|
|
20240429,102900,524554699,454,453,454,453,3830
|
|
20240429,102800,522816506,452,451,452,450,799
|
|
20240429,102700,522455746,450,450,450,450,595
|
|
20240429,102600,522187996,449,449,449,449,74
|
|
20240429,102500,522154770,450,449,450,447,5057
|
|
20240429,102400,519887503,449,449,449,449,102
|
|
20240429,102300,519841705,449,448,449,448,2500
|
|
20240429,102200,518720705,448,449,454,448,3516
|
|
20240429,102100,517142742,449,456,456,449,45094
|
|
20240429,102000,496832817,459,456,459,454,1413
|
|
20240429,101900,496189398,456,459,459,456,249
|
|
20240429,101800,496075746,460,461,461,460,6
|
|
20240429,101700,496072985,460,457,461,457,1186
|
|
20240429,101600,495530238,457,461,462,457,5140
|
|
20240429,101500,493162140,462,462,462,462,11667
|
|
20240429,101400,487771986,462,461,462,460,8474
|
|
20240429,101300,483859812,459,462,462,457,1405
|
|
20240429,101200,483215014,460,462,462,460,989
|
|
20240429,101100,482760054,462,460,463,460,3684
|
|
20240429,101000,481056059,462,459,462,459,881
|
|
20240429,100900,480649187,462,462,463,459,15180
|
|
20240429,100800,473636804,464,459,466,459,21884
|
|
20240429,100700,463500261,459,456,459,456,6212
|
|
20240429,100600,460657389,455,452,455,451,21477
|
|
20240429,100500,450929017,453,451,453,451,2705
|
|
20240429,100400,449709058,451,452,454,451,2740
|
|
20240429,100300,448468751,453,450,453,450,78164
|
|
20240429,100200,413287051,450,453,453,450,5671
|
|
20240429,100100,410725368,452,452,452,452,0
|
|
20240429,100000,410725368,452,451,453,451,9061
|
|
20240429,095900,406638854,453,453,453,451,306
|
|
20240429,095800,406500836,451,454,454,451,11337
|
|
20240429,095700,401364185,454,453,454,451,14414
|
|
20240429,095600,394843159,453,454,455,453,2355
|
|
20240429,095500,393775030,454,455,455,453,2699
|
|
20240429,095400,392549900,455,456,456,453,4949
|
|
20240429,095300,390301620,454,453,457,452,19219
|
|
20240429,095200,381551687,453,454,455,451,14302
|
|
20240429,095100,375080806,454,453,455,452,3415
|
|
20240429,095000,373529487,452,453,455,452,9741
|
|
20240429,094900,369110428,455,461,463,452,64873
|
|
20240429,094800,339536705,461,476,476,458,77824
|
|
20240429,094700,303334252,474,473,488,461,170181
|
|
20240429,094600,223864909,470,492,492,466,86841
|
|
20240429,094500,182118162,492,501,532,486,259869
|
|
20240429,094400,51557889,505,505,505,505,0
|
|
20240429,094300,51557889,505,505,505,505,0
|
|
20240429,094200,51557889,505,462,505,462,43880
|
|
20240429,094100,30648411,460,460,460,460,0
|
|
20240429,094000,30648411,460,445,460,445,17633
|
|
20240429,093900,22660845,448,438,450,438,2273
|
|
20240429,093800,21650597,438,426,438,426,25440
|
|
20240429,093700,10749288,426,424,426,424,22000
|
|
20240429,093600,1378831,424,424,424,424,1
|
|
20240429,093500,1378407,423,423,423,423,153
|
|
20240429,093400,1313688,423,423,423,423,0
|
|
20240429,093300,1313688,423,423,423,423,0
|
|
20240429,093200,1313688,423,423,423,423,0
|
|
20240429,093100,1313688,423,423,423,423,1
|
|
20240429,093000,1313265,423,423,423,423,0
|
|
20240429,092900,1313265,423,423,423,423,1
|
|
20240429,092800,1312842,420,423,423,420,1463
|
|
20240429,092700,698379,421,424,424,421,211
|
|
20240429,092600,609521,424,424,424,424,10
|
|
20240429,092500,605281,424,424,424,424,0
|
|
20240429,092400,605281,424,424,424,424,0
|
|
20240429,092300,605281,424,424,424,424,0
|
|
20240429,092200,605281,424,424,424,424,0
|
|
20240429,092100,605281,424,424,424,424,0
|
|
20240429,092000,605281,424,424,424,424,0
|
|
20240429,091900,605281,424,424,424,424,1
|
|
20240429,091800,604857,423,422,423,422,62
|
|
20240429,091700,578681,425,425,425,425,0
|
|
20240429,091600,578681,425,425,425,425,0
|
|
20240429,091500,578681,425,425,425,425,1
|
|
20240429,091400,578256,426,426,426,426,0
|
|
20240429,091300,578256,426,426,426,426,0
|
|
20240429,091200,578256,426,426,426,426,0
|
|
20240429,091100,578256,426,426,426,426,0
|
|
20240429,091000,578256,426,426,426,426,0
|
|
20240429,090900,578256,426,424,426,424,22
|
|
20240429,090800,568926,424,422,424,422,108
|
|
20240429,090700,523348,424,424,424,424,4
|
|
20240429,090600,521652,426,426,426,426,0
|
|
20240429,090500,521652,426,426,426,426,0
|
|
20240429,090400,521652,426,426,426,426,0
|
|
20240429,090300,521652,426,426,426,426,0
|
|
20240429,090200,521652,426,420,426,420,431
|
|
20240429,090100,340626,426,426,426,426,0
|
|
20240429,090000,340626,426,420,426,420,811
|